Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bearing Resources Ltd (TSV: BRZ )

0.2850 UNCHANGED
Last Price Updated: 11:59 AM EST, Dec 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.1150 0.1150 0.1150 0.1150 7,800 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1150 0.1150 32,900 +0.01(+4.55%)
Sep 28, 2020 0.1100 0.1100 0.1100 0.1100 13,108 -0.01(-4.35%)
Sep 25, 2020 0.1150 0.1150 0.1150 450 +0.00(+0.00%)
Sep 24, 2020 0.1250 0.1250 0.1150 0.1150 41,435 +0.00(+0.00%)
Sep 23, 2020 0.1200 0.1200 0.1150 0.1150 20,500 -0.01(-8.00%)
Sep 22, 2020 0.1250 0.1250 0.1250 0.1250 29,500 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0.1250 2,630 +0.00(+0.00%)
Sep 18, 2020 0.1200 0.1250 0.1200 0.1250 40,900 +0.01(+4.17%)
Sep 17, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Sep 16, 2020 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Sep 15, 2020 0.1300 0.1300 0.1200 0.1200 2,167 -0.01(-7.69%)
Sep 14, 2020 0.1150 0.1350 0.1150 0.1300 149,700 +0.02(+18.18%)
Sep 11, 2020 0.1000 0.1100 0.1000 0.1100 4,100 +0.01(+4.76%)
Sep 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 08, 2020 0.0950 0.0950 0.0950 0.0950 8,202 -0.01(-5.00%)
Sep 04, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2020 0.0950 0.1000 0.0950 0.1000 24,030 +0.00(+0.00%)
Sep 02, 2020 0.1100 0.1100 0.1000 0.1000 193,749 -0.00(-4.76%)
Sep 01, 2020 0.1050 0.1050 0.1050 0.1050 4,902 +0.00(+0.00%)
Aug 31, 2020 0.1050 0.1050 0.1050 0.1050 15,997 +0.00(+0.00%)
Aug 28, 2020 0.1200 0.1200 0.1050 0.1050 7,649 -0.01(-4.55%)
Aug 27, 2020 0.1100 0.1100 0.1000 0.1100 323,550 -0.01(-8.33%)
Aug 26, 2020 0.1300 0.1300 0.1100 0.1200 51,827 -0.02(-14.29%)
Aug 21, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 20, 2020 0.1250 0.1350 0.1250 0.1350 25,000 +0.02(+12.50%)
Aug 19, 2020 0.1050 0.1200 0.1050 0.1200 8,905 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1200 0.1100 0.1200 18,000 +0.00(+4.35%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1150 22,500 -0.00(-4.17%)
Aug 14, 2020 0.1250 0.1250 0.1100 0.1200 78,330 -0.02(-11.11%)
Aug 12, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 11, 2020 0.1350 0.1350 0.1300 0.1300 25,190 -0.01(-10.34%)
Aug 10, 2020 0.1350 0.1450 0.1350 0.1450 3,000 +0.01(+7.41%)
Aug 07, 2020 0.1350 0.1350 0.1350 0.1350 11,116 -0.01(-10.00%)
Aug 06, 2020 0.1300 0.1500 0.1300 0.1500 112,445 +0.02(+15.38%)
Aug 05, 2020 0.1250 0.1300 0.1250 0.1300 6,029 +0.01(+8.33%)
Jul 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1200 0.1200 0.1200 550 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1200 0.1100 0.1200 122,629 +0.00(+0.00%)
Jul 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 23, 2020 0.1200 0.1300 0.1200 0.1300 40,500 +0.01(+8.33%)
Jul 22, 2020 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+0.00%)
Jul 21, 2020 0.1150 0.1200 0.1100 0.1200 50,500 +0.00(+0.00%)
Jul 20, 2020 0.1150 0.1200 0.1100 0.1200 48,380 -0.01(-7.69%)
Jul 17, 2020 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Jul 15, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 14, 2020 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.1300 0.1300 11,779 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1300 0.1300 0.1300 7,500 +0.01(+4.00%)
Jul 09, 2020 0.1200 0.1250 0.1150 0.1250 64,750 +0.01(+4.17%)
Jul 06, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 03, 2020 0.1200 0.1200 0.1200 0.1200 12,500 +0.01(+9.09%)
Jul 02, 2020 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Jun 30, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 29, 2020 0.1100 0.1100 0.1000 0.1000 11,500 -0.00(-4.76%)
Jun 26, 2020 0.1050 0.1200 0.1050 0.1050 209,600 +0.00(+0.00%)
Jun 25, 2020 0.1100 0.1100 0.1050 0.1050 5,500 -0.01(-4.55%)
Jun 24, 2020 0.1100 0.1100 0.1100 86 +0.00(+0.00%)
Jun 23, 2020 0.1150 0.1150 0.1100 0.1100 15,500 +0.01(+10.00%)
Jun 22, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2020 0.1300 0.1300 0.1000 0.1000 27,500 -0.03(-23.08%)
Jun 12, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jun 11, 2020 0.1150 0.1150 0.1150 0.1150 18,000 -0.00(-4.17%)
Jun 10, 2020 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Jun 09, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Jun 08, 2020 0.1200 0.1300 0.1200 0.1300 23,257 +0.01(+8.33%)
Jun 05, 2020 0.1200 0.1200 0.1200 0.1200 20,673 +0.00(+0.00%)
Jun 04, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 01, 2020 0.1200 0.1200 0.1100 0.1100 6,258 -0.01(-4.35%)
May 29, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+15.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 5,860 -0.02(-16.67%)
May 27, 2020 0.1200 0.1200 0.1100 0.1200 34,500 +0.02(+20.00%)
May 26, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
May 25, 2020 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
May 22, 2020 0.1100 0.1100 0.1100 0.1100 12,343 +0.01(+10.00%)
May 19, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 08, 2020 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
May 07, 2020 0.0900 0.1000 0.0900 0.1000 19,708 +0.01(+5.26%)
May 06, 2020 0.0950 0.0950 0.0950 0.0950 2,196 -0.01(-5.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 10,100 +0.00(+0.00%)
May 04, 2020 0.1050 0.1050 0.1000 0.1000 8,988 +0.01(+5.26%)
May 01, 2020 0.0950 0.0950 0.0950 0.0950 3,670 +0.01(+5.56%)
Apr 30, 2020 0.1050 0.1050 0.0900 0.0900 1,518 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0900 0.0800 0.0900 6,654 +0.00(+0.00%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Apr 17, 2020 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.1000 17,772 -0.00(-4.76%)
Apr 15, 2020 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+16.67%)
Apr 14, 2020 0.0850 0.0900 0.0850 0.0900 48,010 +0.00(+5.88%)
Apr 13, 2020 0.1000 0.1000 0.0850 0.0850 33,000 -0.01(-10.53%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 08, 2020 0.1050 0.1050 0.1050 0.1050 32,500 +0.00(+5.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 02, 2020 0.0950 0.1000 0.0950 0.1000 25,075 +0.00(+0.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 30, 2020 0.1100 0.1200 0.1100 0.1200 22,800 +0.01(+9.09%)
Mar 27, 2020 0.1100 0.1200 0.1100 0.1100 16,075 -0.01(-4.35%)
Mar 26, 2020 0.1200 0.1200 0.1150 0.1150 9,500 -0.00(-4.17%)
Mar 25, 2020 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Mar 24, 2020 0.1150 0.1300 0.1150 0.1200 29,500 +0.01(+9.09%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 609 +0.01(+4.76%)
Mar 20, 2020 0.0950 0.1100 0.0950 0.1050 61,500 +0.00(+5.00%)
Mar 19, 2020 0.0900 0.1000 0.0900 0.1000 27,500 +0.01(+17.65%)
Mar 18, 2020 0.0850 0.0850 0.0850 0.0850 6,734 -0.00(-5.56%)
Mar 17, 2020 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-5.26%)
Mar 16, 2020 0.0800 0.1100 0.0600 0.0950 19,358 -0.01(-5.00%)
Mar 13, 2020 0.1200 0.1200 0.1000 0.1000 31,100 -0.02(-16.67%)
Mar 12, 2020 0.1250 0.1250 0.1200 0.1200 33,000 -0.01(-7.69%)
Mar 11, 2020 0.1400 0.1400 0.1300 0.1300 11,675 -0.01(-3.70%)
Mar 10, 2020 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-6.90%)
Mar 09, 2020 0.1450 0.1450 0.1450 0.1450 30,882 -0.02(-9.38%)
Mar 06, 2020 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+6.67%)
Mar 05, 2020 0.1500 0.1500 0.1500 8 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 03, 2020 0.1500 0.1600 0.1450 0.1500 77,200 -0.01(-6.25%)
Mar 02, 2020 0.1600 0.1600 0.1450 0.1600 32,500 +0.02(+10.34%)
Feb 27, 2020 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 26, 2020 0.1750 0.1800 0.1550 0.1550 39,500 -0.01(-6.06%)
Feb 25, 2020 0.1800 0.1800 0.1650 0.1650 46,500 -0.01(-5.71%)
Feb 24, 2020 0.1850 0.1900 0.1750 0.1750 65,629 -0.02(-7.89%)
Feb 21, 2020 0.1750 0.1900 0.1750 0.1900 31,400 +0.01(+5.56%)
Feb 20, 2020 0.1850 0.1900 0.1800 0.1800 33,567 +0.01(+2.86%)
Feb 19, 2020 0.1850 0.1850 0.1750 0.1750 8,000 -0.01(-2.78%)
Feb 18, 2020 0.1700 0.1800 0.1700 0.1800 111,274 +0.01(+9.09%)
Feb 14, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 13, 2020 0.1550 0.1600 0.1550 0.1600 14,500 +0.00(+0.00%)
Feb 12, 2020 0.1650 0.1650 0.1500 0.1600 92,100 -0.01(-3.03%)
Feb 11, 2020 0.1650 0.1650 0.1600 0.1650 18,500 +0.01(+3.13%)
Feb 10, 2020 0.1600 0.1600 0.1500 0.1600 121,250 +0.01(+6.67%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 75,500 -0.01(-3.23%)
Feb 06, 2020 0.1600 0.1650 0.1550 0.1550 25,202 -0.01(-3.13%)
Feb 05, 2020 0.1500 0.1800 0.1500 0.1600 470,740 +0.02(+14.29%)
Feb 04, 2020 0.1100 0.1400 0.1100 0.1400 271,700 +0.03(+21.74%)
Feb 03, 2020 0.1200 0.1200 0.1150 0.1150 13,950 +0.00(+0.00%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jan 30, 2020 0.1150 0.1200 0.1150 0.1150 34,500 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1150 0.1150 25,500 +0.00(+0.00%)
Jan 28, 2020 0.1200 0.1200 0.1150 0.1150 50,068 -0.00(-4.17%)
Jan 27, 2020 0.1100 0.1200 0.1100 0.1200 50,100 +0.00(+0.00%)
Jan 24, 2020 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Jan 23, 2020 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 20, 2020 0.1250 0.1250 0.1200 0.1200 32,500 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 1,046 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 3,500 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 33,720 -0.02(-11.11%)
Jan 13, 2020 0.1300 0.1350 0.1300 0.1350 90,817 +0.01(+3.85%)
Jan 10, 2020 0.1250 0.1300 0.1250 0.1300 79,829 +0.01(+8.33%)
Jan 09, 2020 0.1300 0.1350 0.1200 0.1200 55,000 -0.02(-11.11%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jan 07, 2020 0.1250 0.1400 0.1250 0.1350 147,014 +0.01(+3.85%)
Jan 06, 2020 0.1300 0.1300 0.1300 0.1300 41,510 +0.00(+0.00%)
Jan 03, 2020 0.1300 0.1300 0.1250 0.1300 15,600 +0.01(+4.00%)
Jan 02, 2020 0.1200 0.1300 0.1150 0.1250 68,746 +0.01(+8.70%)
Dec 31, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2019 0.1150 0.1200 0.1150 0.1200 7,523 +0.00(+4.35%)
Dec 27, 2019 0.1250 0.1250 0.1150 0.1150 22,750 -0.00(-4.17%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1250 0.1250 0.1150 0.1200 18,100 -0.01(-4.00%)
Dec 20, 2019 0.1300 0.1350 0.1100 0.1250 106,914 -0.01(-3.85%)
Dec 19, 2019 0.1300 0.1300 0.1300 5 +0.00(+0.00%)
Dec 18, 2019 0.1250 0.1300 0.1250 0.1300 48,584 -0.01(-3.70%)
Dec 17, 2019 0.1300 0.1350 0.1300 0.1350 30,691 +0.01(+3.85%)
Dec 16, 2019 0.1250 0.1300 0.1250 0.1300 20,790 +0.01(+4.00%)
Dec 13, 2019 0.1200 0.1250 0.1200 0.1250 9,000 +0.01(+4.17%)
Dec 12, 2019 0.1350 0.1350 0.1200 0.1200 34,071 -0.02(-14.29%)
Dec 11, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Dec 10, 2019 0.1300 0.1400 0.1300 0.1350 22,225 +0.00(+0.00%)
Dec 09, 2019 0.1300 0.1350 0.1250 0.1350 16,664 +0.00(+0.00%)
Dec 06, 2019 0.1350 0.1350 0.1350 0.1350 12,400 -0.01(-3.57%)
Dec 05, 2019 0.1350 0.1400 0.1350 0.1400 23,500 +0.00(+0.00%)
Dec 04, 2019 0.1400 0.1450 0.1400 0.1400 37,500 +0.00(+0.00%)
Dec 03, 2019 0.1450 0.1450 0.1350 0.1400 16,200 +0.00(+0.00%)
Dec 02, 2019 0.1450 0.1500 0.1400 0.1400 100,500 -0.00(-3.45%)
Nov 29, 2019 0.1500 0.1500 0.1450 0.1450 12,500 +0.00(+0.00%)
Nov 26, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 25, 2019 0.1550 0.1600 0.1500 0.1500 39,000 -0.01(-3.23%)
Nov 22, 2019 0.1500 0.1550 0.1500 0.1550 14,500 +0.01(+3.33%)
Nov 21, 2019 0.1500 0.1550 0.1500 0.1500 11,301 -0.01(-3.23%)
Nov 20, 2019 0.1600 0.1600 0.1550 0.1550 9,000 -0.01(-3.13%)
Nov 19, 2019 0.1550 0.1600 0.1500 0.1600 54,005 +0.00(+0.00%)
Nov 18, 2019 0.1600 0.1650 0.1600 0.1600 15,545 -0.01(-3.03%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 22,527 +0.00(+0.00%)
Nov 14, 2019 0.1650 0.1650 0.1600 0.1650 40,000 +0.01(+3.13%)
Nov 13, 2019 0.1500 0.1600 0.1500 0.1600 111,400 +0.00(+0.00%)
Nov 12, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.01(+3.23%)
Nov 08, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 05, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 04, 2019 0.1700 0.1700 0.1650 0.1700 9,500 -0.00(-2.86%)
Nov 01, 2019 0.1750 0.1750 0.1750 0.1750 2,527 +0.00(+2.94%)
Oct 31, 2019 0.1700 0.1700 0.1700 0.1700 25,000 +0.00(+0.00%)
Oct 30, 2019 0.1700 0.1700 0.1700 0.1700 12,070 -0.01(-5.56%)
Oct 29, 2019 0.1750 0.1800 0.1750 0.1800 3,800 +0.01(+2.86%)
Oct 28, 2019 0.1650 0.1750 0.1650 0.1750 3,500 +0.00(+2.94%)
Oct 25, 2019 0.1800 0.1800 0.1700 0.1700 26,100 -0.01(-5.56%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 11,000 -0.01(-2.70%)
Oct 23, 2019 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 22, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Oct 18, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 17, 2019 0.2000 0.2000 0.2000 0.2000 2,155 +0.00(+0.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.00(-2.44%)
Oct 11, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 10, 2019 0.2050 0.2050 0.2050 0.2050 58,548 +0.00(+0.00%)
Oct 09, 2019 0.2100 0.2100 0.2050 0.2050 24,100 +0.00(+0.00%)
Oct 08, 2019 0.2050 0.2050 0.2050 0.2050 16,500 -0.01(-4.65%)
Oct 07, 2019 0.2000 0.2150 0.1950 0.2150 51,550 +0.01(+7.50%)
Oct 04, 2019 0.2000 0.2100 0.1900 0.2000 173,045 +0.02(+8.11%)
Oct 03, 2019 0.2000 0.2000 0.1850 0.1850 23,499 -0.02(-7.50%)
Oct 02, 2019 0.2050 0.2150 0.2000 0.2000 17,000 -0.00(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.